CTCP Cáp - Nhựa Vĩnh Khánh (vkc)

1.20
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-04-19) 		0.20 20% 1,093,000 0 0
1
1.20
1.20
2 tháng
(2024-03-15) 		0.20 20% 1,912,600 -526 0.0
1
1.20
1.20
3 tháng
(2024-02-23) 		0.20 20% 2,913,400 -926 0.0
1
1.20
1.20
6 tháng
(2023-11-17) 		0.20 20% 3,984,100 574 0.0
1
1.20
1.20
12 tháng
(2023-05-16) 		0.20 20% 15,580,063 -3,900 0.0
0.90
1.30
1.20
24 tháng
(2022-05-23) 		-4.20 -77.78% 91,933,133 -59,600 0.1
0.90
5.50
1.20
36 tháng
(2021-05-26) 		-7.30 -85.88% 175,844,505 -320,903 -3.9
0.90
28
1.20
60 tháng
(2019-06-06) 		-3 -71.43% 204,862,783 -1,092,403 -6.7
0.90
28
1.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/12/2021
13.20
 114,601 13.20 13.50 13 0 0 0
14/12/2021
13.40
 118,852 13.40 13.50 13.20 0 0 0
13/12/2021
13.50
 160,100 13.70 13.70 13.10 0 0 0
10/12/2021
13.70
 71,900 13.70 13.80 13.40 0 0 0
09/12/2021
13.80
 44,000 14.20 14.20 13.70 0 0 0
08/12/2021
14.20
 252,300 13.50 14.30 13.20 0 0 0
07/12/2021
13.50
 78,800 13.70 13.70 13.40 0 0 0
06/12/2021
13.90
 149,620 13.80 13.90 12.50 0 0 0
03/12/2021
13.80
 143,301 14.50 14.50 13.40 0 0 0
02/12/2021
14.30
 274,302 13.80 14.70 13.80 0 0 0
01/12/2021
13.80
 157,500 13.40 13.80 13.20 0 0 0
30/11/2021
13.40
 142,612 13.30 13.80 13 0 0 0
29/11/2021
13.20
 254,100 13 13.50 12.90 0 0 0
26/11/2021
13.50
 242,069 13.50 13.60 13 0 0 0
25/11/2021
13.50
 136,038 13.60 14 13.30 0 0 0
24/11/2021
13.70
 201,706 14.30 14.80 13.60 0 0 0
23/11/2021
14.30
 198,300 14.10 14.30 12.90 0 0 0
22/11/2021
14.30
 353,970 15.80 15.90 14.30 0 0 0
19/11/2021
15.80
 1,040,919 15.90 16 14.70 0 0 0
18/11/2021
14.60
 540,470 13.40 14.60 13.40 0 0 0
17/11/2021
13.30
 201,556 13.20 13.50 13 0 0 0
16/11/2021
13
 121,300 13.40 13.50 13 0 0 0
15/11/2021
13.40
 318,630 13.50 13.50 13.10 0 0 0
12/11/2021
13.50
 296,020 13.30 13.60 12.70 0 0 0
11/11/2021
13
 412,800 13.30 13.30 12.80 0 0 0
10/11/2021
13.30
 239,210 13.10 13.40 13 0 0 0
09/11/2021
13.50
 289,660 13.50 13.50 13 0 0 0
08/11/2021
13.50
 221,030 13.80 13.80 13.20 0 0 0
05/11/2021
13.70
 169,800 13.90 13.90 13.50 0 0 0
04/11/2021
13.90
 113,256 13.80 13.90 13.60 0 0 0
03/11/2021
13.80
 265,004 14.30 14.50 13.80 0 0 0
02/11/2021
14.40
 391,151 13.80 14.50 13.80 0 0 0
01/11/2021
13.70
 173,030 13.50 13.90 13.50 0 0 0
29/10/2021
13.50
 252,981 14.20 14.20 13.50 0 0 0
28/10/2021
13.90
 117,426 14 14.20 13.70 0 0 0
27/10/2021
13.80
 226,727 14.20 14.20 13.50 0 0 0
26/10/2021
14.20
 201,900 14.50 14.50 13.80 400 0 0.0
25/10/2021
14.50
 141,400 15 15 14.20 0 0 0
22/10/2021
15.10
 164,273 15.80 16 15 0 0 0
21/10/2021
15.90
 292,805 14.20 16.30 13.70 0 0 0
20/10/2021
14.90
 206,202 14.90 14.90 14 0 0 0
19/10/2021
14.90
 193,300 14 15.10 14 0 0 0
18/10/2021
14.70
 313,351 16.20 16.30 14.70 0 0 0
15/10/2021
16.30
 657,105 17.50 17.60 14.70 0 0 0
14/10/2021
16
 355,114 15.20 16 15 0 0 0
13/10/2021
14.60
 624,865 14.40 14.60 13.80 0 0 0
12/10/2021
13.30
 262,000 12.10 13.30 12.10 0 0 0
11/10/2021
12.10
 323,352 12.50 12.60 11.90 0 0 0
08/10/2021
12.60
 615,130 13 13.30 12.50 0 0 0
07/10/2021
13.80
 99,200 13.90 13.90 13 0 0 0
06/10/2021
13.90
 294,560 13.60 13.90 12.40 0 0 0
05/10/2021
13.60
 359,843 13.50 14.90 13.50 0 0 0
04/10/2021
14.90
 358,114 14.90 16.20 14.90 0 0 0
01/10/2021
16.50
 566,458 20.10 20.10 16.50 0 0 0
30/09/2021
18.30
 1,268,068 15.10 18.30 15.10 0 0 0
29/09/2021
16.70
 132,667 16.70 16.70 16.70 0 0 0
28/09/2021
18.50
 123,207 18.50 18.50 18.50 0 0 0
27/09/2021
20.50
 1,931 20.50 20.50 20.50 0 0 0
24/09/2021
22.70
 53,063 22.70 22.70 22.70 0 0 0
23/09/2021
25.20
 299,930 30.80 30.80 25.20 0 0 0
22/09/2021
28
 878,034 27.90 29.80 26 0 0 0
21/09/2021
27.10
 657,282 27.10 27.10 26.20 0 0 0
20/09/2021
24.70
 335,175 24.70 24.70 24.30 0 0 0
17/09/2021
22.50
 1,859,394 22.50 22.50 18.50 0 0 0
16/09/2021
20.50
 189,142 20.50 20.50 20.50 0 0 0
15/09/2021
18.70
 323,700 18.70 18.70 18.70 0 0 0
14/09/2021
17
 237,600 17 17 17 0 0 0
13/09/2021
15.50
 107,800 14.10 15.50 15.50 0 0 0
10/09/2021
14.10
 50,610 14.10 14.10 14.10 0 0 0
09/09/2021
12.90
 70,100 12.90 12.90 12.90 0 0 0
08/09/2021
11.80
 95,118 11.80 11.80 11.80 0 0 0
07/09/2021
10.80
 937,103 10.80 10.80 10.80 0 0 0
06/09/2021
9.90
 261,700 9.70 9.90 9.70 0 0 0
01/09/2021
9
 404,264 9 9 9 0 0 0
31/08/2021
8.20
 165,703 7.50 8.20 7.50 0 0 0
30/08/2021
7.50
 122,000 7.50 7.50 7.50 0 0 0
27/08/2021
7.50
 8,000 7.40 7.50 7.40 0 0 0
26/08/2021
7.50
 41,600 7.50 7.50 7.50 0 0 0
25/08/2021
7.50
 59,300 7.50 7.50 7.30 0 0 0
24/08/2021
7.40
 1,300 7.20 7.50 7.20 0 0 0
23/08/2021
7.20
 15,000 7.40 7.40 7.20 0 0 0
20/08/2021
7.50
 60,000 7.60 7.60 7.50 0 0 0
19/08/2021
7.70
 11,000 7.60 7.70 7.40 0 0 0
18/08/2021
7.60
 63,700 7.50 7.60 7.40 0 0 0
17/08/2021
7.50
 42,330 7.40 7.60 7.40 0 0 0
16/08/2021
7.60
 71,500 7.50 7.60 7.40 0 0 0
13/08/2021
7.60
 37,900 7.60 7.60 7.50 0 0 0
12/08/2021
7.50
 6,300 7.40 7.50 7.40 0 0 0
11/08/2021
7.50
 29,001 7.40 7.50 7.40 0 0 0
10/08/2021
7.40
 58,401 7.50 7.60 7.40 0 0 0
09/08/2021
7.50
 58,700 7.50 7.50 7.40 0 0 0
06/08/2021
7.60
 50,800 7.50 7.60 7.40 0 0 0
05/08/2021
7.50
 35,801 7.50 7.60 7.50 0 0 0
04/08/2021
7.60
 42,000 7.80 7.80 7.40 1,000 0 0.0
03/08/2021
7.80
 58,400 7.80 7.80 7.40 0 0 0
02/08/2021
8
 99,600 7.40 8 7.20 0 0 0
30/07/2021
7.40
 16,000 7.20 7.40 7.20 0 0 0
29/07/2021
7.20
 12,104 7.30 7.30 7.20 0 0 0
28/07/2021
7.40
 10,000 7.40 7.40 7.30 0 0 0
27/07/2021
7.40
 110 7.40 7.40 7.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc